Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 26.11 26.64 25.42 26.20 345,440 -0.72(-2.68%)
Oct 30, 2008 26.38 26.92 25.40 26.92 934,128 +3.18(+13.40%)
Oct 29, 2008 22.70 25.18 22.18 23.74 1,003,325 +0.29(+1.24%)
Oct 28, 2008 21.57 23.54 20.58 23.45 1,011,438 +4.00(+20.56%)
Oct 27, 2008 20.13 21.05 19.24 19.45 817,210 -2.34(-10.74%)
Oct 24, 2008 21.98 22.54 20.89 21.79 573,879 -2.45(-10.12%)
Oct 23, 2008 24.11 24.81 22.87 24.24 709,774 +0.59(+2.48%)
Oct 22, 2008 25.11 25.26 23.25 23.65 601,023 -3.14(-11.71%)
Oct 21, 2008 28.10 28.31 26.57 26.79 496,583 -2.02(-7.02%)
Oct 20, 2008 27.48 28.95 26.70 28.81 437,967 +3.12(+12.15%)
Oct 17, 2008 26.53 27.43 24.93 25.69 671,137 -1.87(-6.77%)
Oct 16, 2008 26.67 27.85 25.42 27.56 531,740 +1.46(+5.61%)
Oct 15, 2008 29.28 29.28 25.71 26.09 580,229 -4.62(-15.05%)
Oct 14, 2008 32.39 32.39 29.96 30.71 777,043 -1.87(-5.75%)
Oct 13, 2008 29.72 32.59 29.00 32.59 668,644 +6.17(+23.35%)
Oct 10, 2008 23.70 27.25 23.70 26.42 475,325 +1.79(+7.26%)
Oct 09, 2008 27.03 27.50 24.51 24.63 311,932 -1.86(-7.03%)
Oct 08, 2008 25.39 27.88 25.39 26.49 882,918 +0.45(+1.71%)
Oct 07, 2008 28.09 28.89 26.02 26.05 446,305 -2.21(-7.84%)
Oct 06, 2008 29.18 29.18 26.26 28.26 718,832 -1.80(-5.98%)
Oct 03, 2008 30.33 31.54 29.61 30.06 406,648 +0.14(+0.47%)
Oct 02, 2008 30.84 31.20 29.80 29.92 278,060 -0.81(-2.64%)
Oct 01, 2008 29.83 30.90 29.54 30.73 417,050 +0.33(+1.10%)
Sep 30, 2008 29.02 30.47 28.78 30.39 594,432 +2.53(+9.07%)
Sep 29, 2008 29.73 29.85 27.17 27.87 960,169 -3.97(-12.46%)
Sep 26, 2008 31.39 32.00 31.16 31.84 0 -1.11(-3.38%)
Sep 25, 2008 32.33 33.17 32.02 32.95 255,571 +0.88(+2.76%)
Sep 24, 2008 32.00 32.10 31.31 32.07 377,194 +0.33(+1.05%)
Sep 23, 2008 32.33 32.88 31.43 31.73 414,062 -1.84(-5.49%)
Sep 22, 2008 33.81 35.41 33.37 33.57 450,115 -1.81(-5.10%)
Sep 19, 2008 35.10 35.75 33.08 35.38 0 +4.35(+14.04%)
Sep 18, 2008 28.31 31.82 28.05 31.03 876,325 +4.46(+16.78%)
Sep 17, 2008 27.86 28.51 26.52 26.57 902,491 -3.45(-11.49%)
Sep 16, 2008 28.19 30.25 28.09 30.02 983,993 -1.16(-3.72%)
Sep 15, 2008 31.75 32.48 31.13 31.17 606,543 -1.77(-5.37%)
Sep 12, 2008 32.26 33.00 31.85 32.94 362,900 +0.30(+0.93%)
Sep 11, 2008 32.33 33.08 31.83 32.64 422,197 -1.08(-3.20%)
Sep 10, 2008 33.81 33.90 32.92 33.72 488,160 +0.65(+1.95%)
Sep 09, 2008 34.47 34.93 33.07 33.07 479,585 -2.18(-6.20%)
Sep 08, 2008 35.66 36.19 34.66 35.25 590,481 +1.13(+3.31%)
Sep 05, 2008 33.60 34.18 33.14 34.12 0 -0.10(-0.28%)
Sep 04, 2008 35.63 35.63 34.08 34.22 475,326 -1.74(-4.84%)
Sep 03, 2008 36.42 36.53 35.75 35.96 451,137 -1.46(-3.91%)
Sep 02, 2008 38.33 38.61 37.35 37.42 352,903 -0.50(-1.31%)
Aug 29, 2008 38.74 38.74 37.72 37.92 189,197 -0.27(-0.70%)
Aug 28, 2008 38.37 38.37 37.31 38.19 327,858 -0.90(-2.30%)
Aug 27, 2008 38.39 39.14 38.39 39.09 410,781 +1.49(+3.97%)
Aug 26, 2008 37.23 37.80 37.23 37.60 217,453 +0.79(+2.14%)
Aug 25, 2008 37.22 37.56 36.71 36.81 209,003 -0.47(-1.26%)
Aug 22, 2008 37.19 37.45 36.93 37.28 147,936 +0.47(+1.27%)
Aug 21, 2008 36.62 37.02 36.25 36.81 347,576 -1.24(-3.26%)
Aug 20, 2008 37.95 38.24 37.51 38.05 384,562 +1.61(+4.40%)
Aug 19, 2008 36.97 37.09 35.98 36.44 556,407 -0.88(-2.35%)
Aug 18, 2008 37.82 38.13 37.22 37.32 444,893 -0.75(-1.97%)
Aug 15, 2008 38.41 38.55 38.03 38.07 0 -0.88(-2.25%)
Aug 14, 2008 38.32 39.13 38.12 38.95 379,653 +1.36(+3.62%)
Aug 13, 2008 38.15 38.15 37.05 37.59 463,906 -0.42(-1.09%)
Aug 12, 2008 39.16 39.16 37.71 38.00 459,552 -1.44(-3.65%)
Aug 11, 2008 39.74 39.92 39.04 39.45 252,713 -0.59(-1.48%)
Aug 08, 2008 39.19 40.26 39.09 40.04 418,853 +1.14(+2.92%)
Aug 07, 2008 39.99 39.99 38.90 38.90 572,992 -1.81(-4.44%)
Aug 06, 2008 40.74 41.02 40.34 40.71 307,241 -0.04(-0.09%)
Aug 05, 2008 39.91 40.92 39.73 40.75 408,718 +0.85(+2.12%)
Aug 04, 2008 40.52 40.52 39.56 39.90 301,248 -0.91(-2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.